名前 | Climate Change Crisis Real Impact I Acquisition Corporation Class A Common Stock |
ティッカー | CLII |
国 | United States |
上場年 | 2020.0 |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 20.15 | 19.28 | 20.0 | 19.5 | 1233700.0 | 19.5 |
2021-02-12 | 20.6 | 19.35 | 19.91 | 20.03 | 1608100.0 | 20.03 |
2021-02-11 | 20.5 | 19.09 | 20.3 | 19.37 | 2385700.0 | 19.37 |
2021-02-10 | 20.15 | 18.72 | 20.05 | 19.05 | 2284000.0 | 19.05 |
2021-02-09 | 20.7 | 19.9 | 20.55 | 20.15 | 1790600.0 | 20.15 |
2021-02-08 | 21.79 | 20.4 | 21.71 | 20.55 | 2034200.0 | 20.55 |
2021-02-05 | 21.5 | 19.9 | 20.03 | 21.2 | 2421000.0 | 21.2 |
2021-02-04 | 20.42 | 19.69 | 20.3 | 19.76 | 1894000.0 | 19.76 |
2021-02-03 | 20.83 | 20.2 | 20.65 | 20.3 | 1658300.0 | 20.3 |
2021-02-02 | 21.38 | 20.5 | 21.11 | 20.6 | 1799600.0 | 20.6 |
2021-02-01 | 21.95 | 20.38 | 21.85 | 20.97 | 1744800.0 | 20.97 |
2021-01-29 | 21.5 | 20.4 | 21.0 | 20.9 | 2015500.0 | 20.9 |
2021-01-28 | 21.89 | 20.4 | 21.83 | 20.91 | 3134600.0 | 20.91 |
2021-01-27 | 23.5 | 19.8 | 21.46 | 20.1 | 6735800.0 | 20.1 |
2021-01-26 | 24.34 | 20.67 | 21.49 | 22.07 | 11536700.0 | 22.07 |
2021-01-25 | 23.5 | 19.5 | 22.49 | 19.67 | 10862100.0 | 19.67 |
2021-01-22 | 24.0 | 20.0 | 20.75 | 22.0 | 49810900.0 | 22.0 |
2021-01-21 | 13.76 | 13.0 | 13.65 | 13.34 | 327800.0 | 13.34 |
2021-01-20 | 14.14 | 13.48 | 14.14 | 13.58 | 625000.0 | 13.58 |
2021-01-19 | 15.01 | 12.47 | 12.62 | 13.22 | 1110000.0 | 13.22 |
2021-01-15 | 13.28 | 12.54 | 13.2 | 12.55 | 214700.0 | 12.55 |
2021-01-14 | 13.25 | 12.84 | 13.11 | 13.1 | 512000.0 | 13.1 |
2021-01-13 | 13.35 | 12.1 | 12.4 | 12.8 | 535700.0 | 12.8 |
2021-01-12 | 13.49 | 11.39 | 11.5 | 11.89 | 340000.0 | 11.89 |
2021-01-11 | 11.5 | 11.0 | 11.26 | 11.5 | 143100.0 | 11.5 |
2021-01-08 | 11.34 | 10.82 | 11.34 | 10.83 | 94500.0 | 10.83 |
2021-01-07 | 11.07 | 10.6 | 10.71 | 10.98 | 121100.0 | 10.98 |
2021-01-06 | 10.71 | 10.44 | 10.6 | 10.55 | 171800.0 | 10.55 |
2021-01-05 | 10.7 | 10.5 | 10.6 | 10.59 | 50000.0 | 10.59 |
2021-01-04 | 10.92 | 10.53 | 10.92 | 10.53 | 109900.0 | 10.53 |
2020-12-31 | 10.88 | 10.6 | 10.81 | 10.71 | 46900.0 | 10.71 |
2020-12-30 | 10.77 | 10.64 | 10.75 | 10.74 | 166700.0 | 10.74 |
2020-12-29 | 11.01 | 10.48 | 11.01 | 10.76 | 181100.0 | 10.76 |
2020-12-28 | 11.24 | 10.85 | 11.23 | 10.95 | 102800.0 | 10.95 |
2020-12-24 | 11.38 | 10.76 | 11.0 | 10.93 | 362300.0 | 10.93 |
2020-12-23 | 11.32 | 10.66 | 10.71 | 11.02 | 315400.0 | 11.02 |
2020-12-22 | 10.85 | 10.46 | 10.46 | 10.63 | 83700.0 | 10.63 |
2020-12-21 | 10.59 | 10.5 | 10.59 | 10.53 | 52000.0 | 10.53 |
2020-12-18 | 10.63 | 10.35 | 10.63 | 10.4 | 50700.0 | 10.4 |
2020-12-17 | 10.8 | 10.41 | 10.41 | 10.48 | 19800.0 | 10.48 |
2020-12-16 | 10.5 | 10.15 | 10.4 | 10.49 | 75800.0 | 10.49 |
2020-12-15 | 10.66 | 10.19 | 10.63 | 10.36 | 73600.0 | 10.36 |
2020-12-14 | 10.74 | 10.35 | 10.74 | 10.5 | 63800.0 | 10.5 |
2020-12-11 | 10.76 | 10.2 | 10.23 | 10.49 | 179900.0 | 10.49 |
2020-12-10 | 10.26 | 10.04 | 10.26 | 10.13 | 68700.0 | 10.13 |
2020-12-09 | 10.25 | 10.0 | 10.07 | 10.2 | 101600.0 | 10.2 |
2020-12-08 | 10.69 | 10.04 | 10.69 | 10.09 | 75800.0 | 10.09 |
2020-12-07 | 10.45 | 9.99 | 10.36 | 10.31 | 131700.0 | 10.31 |
2020-12-04 | 10.31 | 9.99 | 10.04 | 10.14 | 142400.0 | 10.14 |
2020-12-03 | 10.02 | 9.91 | 10.01 | 9.91 | 12200.0 | 9.91 |
2020-12-02 | 10.16 | 9.88 | 10.05 | 10.0 | 15100.0 | 10.0 |
2020-12-01 | 10.1 | 10.0 | 10.0 | 10.09 | 13000.0 | 10.09 |
2020-11-30 | 10.9 | 9.88 | 10.53 | 9.94 | 178300.0 | 9.94 |
2020-11-27 | 10.43 | 9.97 | 10.0 | 10.03 | 58200.0 | 10.03 |
2020-11-25 | 9.99 | 9.79 | 9.98 | 9.95 | 16700.0 | 9.95 |
2020-11-24 | 10.4 | 9.75 | 10.4 | 9.8 | 45900.0 | 9.8 |
2020-11-23 | 10.4 | 9.89 | 9.9 | 9.9 | 12300.0 | 9.9 |